Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
27.72
-0.08 (-0.29%)
Apr 13, 2026, 10:33 AM EDT - Market open
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 27.77 | 27.90 | 27.76 | 27.80 | 27.80 | 0.66% | 55,365 |
| Apr 9, 2026 | 27.37 | 27.67 | 27.32 | 27.62 | 27.62 | 0.94% | 65,040 |
| Apr 8, 2026 | 27.52 | 27.53 | 27.27 | 27.36 | 27.36 | 1.88% | 50,852 |
| Apr 7, 2026 | 26.55 | 26.99 | 25.97 | 26.86 | 26.86 | 0.80% | 60,580 |
| Apr 6, 2026 | 26.60 | 26.73 | 26.52 | 26.65 | 26.65 | 0.12% | 58,375 |
| Apr 2, 2026 | 26.35 | 26.69 | 26.35 | 26.61 | 26.61 | -0.20% | 12,293 |
| Apr 1, 2026 | 26.65 | 26.80 | 26.58 | 26.67 | 26.67 | -0.02% | 27,005 |
| Mar 31, 2026 | 26.22 | 26.67 | 26.22 | 26.67 | 26.67 | 2.44% | 16,314 |
| Mar 30, 2026 | 26.16 | 26.23 | 26.00 | 26.04 | 26.04 | 0.09% | 29,907 |
| Mar 27, 2026 | 26.03 | 26.27 | 25.98 | 26.01 | 26.01 | 0.22% | 23,657 |
| Mar 26, 2026 | 26.20 | 26.36 | 25.95 | 25.96 | 25.96 | -2.50% | 43,355 |
| Mar 25, 2026 | 26.56 | 26.69 | 26.46 | 26.62 | 26.62 | 1.89% | 80,856 |
| Mar 24, 2026 | 25.93 | 26.33 | 25.93 | 26.13 | 26.13 | -0.56% | 36,515 |
| Mar 23, 2026 | 26.03 | 26.45 | 26.02 | 26.27 | 26.27 | 2.29% | 28,264 |
| Mar 20, 2026 | 25.99 | 26.08 | 25.63 | 25.68 | 25.68 | -2.38% | 20,880 |
| Mar 19, 2026 | 25.90 | 26.40 | 25.90 | 26.31 | 26.31 | 0.19% | 28,245 |
| Mar 18, 2026 | 26.53 | 26.58 | 26.26 | 26.26 | 26.26 | -1.58% | 24,555 |
| Mar 17, 2026 | 26.75 | 26.77 | 26.63 | 26.68 | 26.68 | 1.04% | 74,163 |
| Mar 16, 2026 | 26.26 | 26.48 | 26.26 | 26.41 | 26.41 | 1.71% | 39,599 |
| Mar 13, 2026 | 26.33 | 26.44 | 25.91 | 25.96 | 25.96 | -1.03% | 66,480 |
| Mar 12, 2026 | 26.56 | 26.65 | 26.19 | 26.23 | 26.23 | -1.72% | 78,162 |
| Mar 11, 2026 | 26.60 | 26.73 | 26.57 | 26.69 | 26.69 | 0.06% | 66,229 |
| Mar 10, 2026 | 26.65 | 26.95 | 26.61 | 26.68 | 26.68 | -0.24% | 59,877 |
| Mar 9, 2026 | 26.14 | 26.76 | 26.03 | 26.74 | 26.74 | 1.45% | 152,894 |
| Mar 6, 2026 | 26.24 | 26.49 | 26.16 | 26.36 | 26.36 | -0.18% | 42,301 |
| Mar 5, 2026 | 26.45 | 26.56 | 26.21 | 26.41 | 26.41 | -1.18% | 39,211 |
| Mar 4, 2026 | 26.49 | 26.75 | 26.47 | 26.72 | 26.72 | 0.38% | 29,205 |
| Mar 3, 2026 | 26.47 | 26.69 | 26.10 | 26.62 | 26.62 | -2.95% | 40,855 |
| Mar 2, 2026 | 27.24 | 27.53 | 27.24 | 27.43 | 27.43 | -1.41% | 187,138 |
| Feb 27, 2026 | 27.72 | 27.87 | 27.72 | 27.82 | 27.82 | -0.12% | 33,416 |
| Feb 26, 2026 | 27.88 | 27.88 | 27.70 | 27.86 | 27.86 | -0.60% | 48,934 |
| Feb 25, 2026 | 28.05 | 29.53 | 27.86 | 28.02 | 28.02 | 0.06% | 44,609 |
| Feb 24, 2026 | 27.78 | 28.02 | 27.71 | 28.01 | 28.01 | 1.69% | 62,047 |
| Feb 23, 2026 | 27.57 | 27.65 | 27.51 | 27.54 | 27.54 | -0.13% | 44,235 |
| Feb 20, 2026 | 27.24 | 27.99 | 26.62 | 27.58 | 27.58 | 0.94% | 47,340 |
| Feb 19, 2026 | 27.23 | 27.36 | 27.15 | 27.32 | 27.32 | -0.17% | 28,862 |
| Feb 18, 2026 | 27.34 | 27.47 | 27.34 | 27.37 | 27.37 | - | 39,894 |
| Feb 17, 2026 | 27.21 | 27.39 | 27.04 | 27.37 | 27.37 | -0.35% | 46,881 |
| Feb 13, 2026 | 27.39 | 27.48 | 27.23 | 27.46 | 27.46 | -0.39% | 74,162 |
| Feb 12, 2026 | 27.76 | 27.83 | 27.52 | 27.57 | 27.57 | -0.08% | 66,303 |
| Feb 11, 2026 | 27.44 | 27.62 | 27.36 | 27.59 | 27.59 | 1.53% | 125,997 |
| Feb 10, 2026 | 27.15 | 27.24 | 27.12 | 27.18 | 27.18 | 0.13% | 77,456 |
| Feb 9, 2026 | 26.97 | 27.16 | 26.97 | 27.14 | 27.14 | 0.85% | 156,434 |
| Feb 6, 2026 | 26.66 | 26.94 | 26.66 | 26.91 | 26.91 | 1.99% | 30,813 |
| Feb 5, 2026 | 26.51 | 26.61 | 26.23 | 26.39 | 26.39 | -0.68% | 49,625 |
| Feb 4, 2026 | 26.75 | 26.75 | 26.48 | 26.57 | 26.57 | 0.11% | 63,088 |
| Feb 3, 2026 | 26.54 | 26.62 | 26.34 | 26.54 | 26.54 | 0.88% | 27,880 |
| Feb 2, 2026 | 26.00 | 26.32 | 26.00 | 26.30 | 26.30 | 0.45% | 80,014 |
| Jan 30, 2026 | 26.49 | 26.49 | 26.13 | 26.19 | 26.19 | -1.98% | 34,769 |
| Jan 29, 2026 | 26.87 | 26.89 | 26.41 | 26.71 | 26.71 | -0.32% | 191,284 |